End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 255.90 | 264.00 | 250.10 | 264.00 | +14.00 | +5.60% | 0.00 cr | 260.07 | 96.5% | ₹0 cr |
| 03 Sep '26 | 253.50 | 255.00 | 245.50 | 250.00 | −9.95 | −3.83% | 0.00 cr | 251.66 | 91.7% | ₹0 cr |
| 02 Sep '26 | 255.00 | 261.50 | 255.00 | 259.95 | −1.75 | −0.67% | 0.00 cr | 259.61 | 88.9% | ₹0 cr |
| 01 Sep '26 | 270.50 | 270.50 | 252.00 | 261.70 | −1.30 | −0.49% | 0.00 cr | 261.66 | 88.9% | ₹0 cr |
| 31 Aug '26 | 271.00 | 275.00 | 263.00 | 263.00 | −8.20 | −3.02% | 0.00 cr | 271.94 | 100.0% | ₹0 cr |
| 28 Aug '26 | 260.00 | 272.00 | 260.00 | 271.20 | +7.20 | +2.73% | 0.00 cr | 264.45 | 88.2% | ₹1 cr |
| 27 Aug '26 | 276.50 | 282.90 | 254.00 | 264.00 | −4.70 | −1.75% | 0.00 cr | 267.53 | 67.9% | ₹1 cr |
| 26 Aug '26 | 268.00 | 268.70 | 266.00 | 268.70 | +24.40 | +9.99% | 0.00 cr | 268.41 | 96.4% | ₹1 cr |
| 25 Aug '26 | 229.50 | 244.30 | 226.85 | 244.30 | +22.20 | +10.00% | 0.00 cr | 236.89 | 88.3% | ₹1 cr |
| 24 Aug '26 | 223.00 | 229.00 | 222.00 | 222.10 | −5.65 | −2.48% | 0.00 cr | 223.74 | 80.0% | ₹0 cr |
| 21 Aug '26 | 228.50 | 228.50 | 220.00 | 227.75 | +7.75 | +3.52% | 0.00 cr | 226.25 | 33.3% | ₹0 cr |
| 20 Aug '26 | 230.00 | 230.00 | 217.00 | 220.00 | −5.00 | −2.22% | 0.00 cr | 224.48 | 66.7% | ₹0 cr |
| 19 Aug '26 | 247.00 | 247.00 | 225.00 | 225.00 | −18.10 | −7.45% | 0.00 cr | 233.25 | 84.6% | ₹0 cr |
| 18 Aug '26 | 247.50 | 247.50 | 241.00 | 243.10 | +3.70 | +1.55% | 0.00 cr | 242.79 | 85.7% | ₹0 cr |
| 17 Aug '26 | 228.00 | 242.70 | 228.00 | 239.40 | −0.35 | −0.15% | 0.00 cr | 237.16 | 77.8% | ₹0 cr |
| 14 Aug '26 | 245.50 | 245.50 | 235.75 | 239.75 | +6.00 | +2.57% | 0.00 cr | 239.21 | 71.4% | ₹0 cr |
| 13 Aug '26 | 242.00 | 242.00 | 230.05 | 233.75 | +3.90 | +1.70% | 0.00 cr | 233.31 | 87.5% | ₹0 cr |
| 12 Aug '26 | 224.50 | 234.45 | 223.50 | 229.85 | +14.85 | +6.91% | 0.00 cr | 229.81 | 77.8% | ₹0 cr |
| 11 Aug '26 | 225.50 | 225.50 | 215.00 | 215.00 | −3.05 | −1.40% | 0.00 cr | 220.38 | 87.5% | ₹0 cr |
| 10 Aug '26 | 219.50 | 224.00 | 214.50 | 218.05 | −1.45 | −0.66% | 0.00 cr | 220.02 | 68.4% | ₹0 cr |
| 07 Aug '26 | 212.00 | 220.00 | 212.00 | 219.50 | +9.55 | +4.55% | 0.00 cr | 217.94 | 71.4% | ₹0 cr |
| 06 Aug '26 | 208.50 | 210.00 | 208.50 | 209.95 | +4.95 | +2.41% | 0.00 cr | 209.31 | 71.4% | ₹0 cr |
| 05 Aug '26 | 210.50 | 210.50 | 203.25 | 205.00 | −1.95 | −0.94% | 0.00 cr | 205.56 | 85.7% | ₹0 cr |
| 04 Aug '26 | 211.75 | 212.00 | 206.50 | 206.95 | +4.95 | +2.45% | 0.00 cr | 209.30 | 100.0% | ₹0 cr |
| 03 Aug '26 | 208.00 | 209.00 | 202.00 | 202.00 | −6.50 | −3.12% | 0.00 cr | 204.19 | 61.5% | ₹0 cr |
| 30 Jul '26 | 208.50 | 208.50 | 208.50 | 208.50 | +2.50 | +1.21% | 0.00 cr | 208.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 209.70 | 209.70 | 206.00 | 206.00 | −0.05 | −0.02% | 0.00 cr | 207.23 | 100.0% | ₹0 cr |
| 28 Jul '26 | 211.50 | 211.50 | 204.50 | 206.05 | −0.05 | −0.02% | 0.00 cr | 207.21 | 80.0% | ₹0 cr |
| 27 Jul '26 | 213.80 | 214.00 | 206.10 | 206.10 | −2.90 | −1.39% | 0.00 cr | 211.30 | 66.7% | ₹0 cr |
| 24 Jul '26 | 208.50 | 209.00 | 205.00 | 209.00 | −0.50 | −0.24% | 0.00 cr | 207.50 | 100.0% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
